1,340円
ナトコの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/12/03 | 979.0 | 988.0 | 966.0 | 974.0 | 974.0 | 7,200 |
| 2018/11/30 | 990.0 | 990.0 | 965.0 | 979.0 | 979.0 | 23,200 |
| 2018/11/29 | 987.0 | 992.0 | 977.0 | 977.0 | 977.0 | 18,500 |
| 2018/11/28 | 990.0 | 990.0 | 978.0 | 979.0 | 979.0 | 9,100 |
| 2018/11/27 | 983.0 | 989.0 | 978.0 | 978.0 | 978.0 | 11,300 |
| 2018/11/26 | 990.0 | 990.0 | 980.0 | 985.0 | 985.0 | 4,700 |
| 2018/11/22 | 990.0 | 999.0 | 989.0 | 989.0 | 989.0 | 6,100 |
| 2018/11/21 | 1,005.0 | 1,005.0 | 979.0 | 990.0 | 990.0 | 9,400 |
| 2018/11/20 | 1,027.0 | 1,027.0 | 1,010.0 | 1,018.0 | 1,018.0 | 2,100 |
| 2018/11/19 | 1,014.0 | 1,028.0 | 1,014.0 | 1,028.0 | 1,028.0 | 1,600 |
| 2018/11/16 | 1,043.0 | 1,060.0 | 1,014.0 | 1,014.0 | 1,014.0 | 7,300 |
| 2018/11/15 | 1,080.0 | 1,080.0 | 1,049.0 | 1,060.0 | 1,060.0 | 4,000 |
| 2018/11/14 | 1,085.0 | 1,105.0 | 1,077.0 | 1,082.0 | 1,082.0 | 2,000 |
| 2018/11/13 | 1,121.0 | 1,121.0 | 1,090.0 | 1,115.0 | 1,115.0 | 1,300 |
| 2018/11/12 | 1,129.0 | 1,129.0 | 1,129.0 | 1,129.0 | 1,129.0 | 400 |
| 2018/11/09 | 1,130.0 | 1,130.0 | 1,104.0 | 1,129.0 | 1,129.0 | 2,900 |
| 2018/11/08 | 1,130.0 | 1,148.0 | 1,130.0 | 1,142.0 | 1,142.0 | 1,300 |
| 2018/11/07 | 1,105.0 | 1,134.0 | 1,105.0 | 1,130.0 | 1,130.0 | 2,400 |
| 2018/11/06 | 1,130.0 | 1,130.0 | 1,130.0 | 1,130.0 | 1,130.0 | 1,000 |
| 2018/11/05 | 1,130.0 | 1,130.0 | 1,130.0 | 1,130.0 | 1,130.0 | 700 |
おすすめ条件でスクリーニングされた銘柄を見る
ナトコの取引履歴を振り返りませんか？
ナトコの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
